Swarnsarita Jewels India Limited (BOM:526365)
India · Delayed Price · Currency is INR 43.91
-4.87 (-9.98%)
At close: Oct 23, 2026
Swarnsarita Jewels India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.00 | 48.78 | 43.91 | 43.91 | 43.91 | -9.98% | 30,589 |
| Oct 22, 2026 | 54.69 | 54.69 | 48.78 | 48.78 | 48.78 | -9.98% | 57,669 |
| Oct 21, 2026 | 49.70 | 56.74 | 49.02 | 54.19 | 54.19 | 14.59% | 408,940 |
| Oct 19, 2026 | 40.74 | 47.29 | 39.77 | 47.29 | 47.29 | 19.99% | 137,591 |
| Oct 16, 2026 | 39.95 | 39.95 | 38.18 | 39.41 | 39.41 | 3.22% | 146 |
| Oct 15, 2026 | 40.00 | 40.50 | 38.18 | 38.18 | 38.18 | -4.07% | 3,690 |
| Oct 14, 2026 | 38.05 | 39.90 | 38.05 | 39.80 | 39.80 | 4.03% | 314 |
| Oct 13, 2026 | 38.52 | 39.94 | 38.00 | 38.26 | 38.26 | -0.36% | 3,380 |
| Oct 12, 2026 | 39.95 | 40.00 | 38.40 | 38.40 | 38.40 | -3.15% | 555 |
| Oct 9, 2026 | 38.55 | 41.20 | 38.55 | 39.65 | 39.65 | 2.99% | 617 |
| Oct 8, 2026 | 42.80 | 42.80 | 37.00 | 38.50 | 38.50 | -6.55% | 4,161 |
| Oct 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 100 |
| Oct 6, 2026 | 41.00 | 41.40 | 40.40 | 41.20 | 41.20 | 3.00% | 8,358 |
| Oct 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.85% | 51 |
| Oct 1, 2026 | 37.54 | 41.08 | 37.26 | 38.15 | 38.15 | -5.80% | 4,650 |
| Sep 30, 2026 | 39.55 | 41.40 | 39.27 | 40.50 | 40.50 | -3.55% | 11,400 |
| Sep 29, 2026 | 38.30 | 42.50 | 38.30 | 41.99 | 41.99 | 6.98% | 1,637 |
| Sep 28, 2026 | 42.21 | 42.21 | 39.01 | 39.25 | 39.25 | -6.55% | 3,772 |
| Sep 25, 2026 | 42.85 | 42.85 | 40.65 | 42.00 | 42.00 | 0.05% | 604 |
| Sep 24, 2026 | 44.00 | 44.00 | 41.35 | 41.98 | 41.98 | 2.27% | 3,830 |
| Sep 23, 2026 | 39.05 | 42.80 | 38.56 | 41.05 | 41.05 | 3.01% | 9,861 |
| Sep 22, 2026 | 38.00 | 40.00 | 36.55 | 39.85 | 39.85 | 5.96% | 15,662 |
| Sep 21, 2026 | 40.25 | 40.98 | 35.01 | 37.61 | 37.61 | -4.08% | 1,778 |
| Sep 18, 2026 | 39.55 | 39.55 | 37.31 | 39.21 | 39.21 | -0.58% | 2,568 |
| Sep 17, 2026 | 39.69 | 39.70 | 37.31 | 39.44 | 39.44 | 5.45% | 2,966 |
| Sep 16, 2026 | 39.49 | 39.49 | 36.75 | 37.40 | 37.40 | -5.44% | 3,374 |
| Sep 15, 2026 | 39.62 | 39.62 | 38.56 | 39.55 | 39.55 | -0.13% | 1,095 |
| Sep 11, 2026 | 40.01 | 43.49 | 39.50 | 39.60 | 39.60 | -4.56% | 9,315 |
| Sep 10, 2026 | 40.78 | 44.00 | 38.00 | 41.49 | 41.49 | 2.04% | 22,106 |
| Sep 9, 2026 | 40.25 | 44.51 | 39.85 | 40.66 | 40.66 | -1.95% | 37,427 |
| Sep 8, 2026 | 40.00 | 45.00 | 38.50 | 41.47 | 41.47 | 10.38% | 114,151 |
| Sep 7, 2026 | 35.50 | 39.00 | 35.50 | 37.57 | 37.57 | 4.80% | 32,561 |
| Sep 4, 2026 | 32.20 | 35.85 | 32.20 | 35.85 | 35.85 | 5.10% | 186 |
| Sep 3, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.18% | 111 |
| Sep 2, 2026 | 34.02 | 34.05 | 34.01 | 34.05 | 34.05 | 0.12% | 27 |
| Aug 31, 2026 | 35.75 | 35.75 | 34.01 | 34.01 | 34.01 | -1.13% | 394 |
| Aug 28, 2026 | 34.50 | 34.50 | 33.56 | 34.40 | 34.40 | -0.58% | 4,484 |
| Aug 27, 2026 | 34.46 | 34.60 | 33.00 | 34.60 | 34.60 | 0.29% | 220 |
| Aug 26, 2026 | 35.64 | 35.81 | 34.25 | 34.50 | 34.50 | -3.20% | 914 |
| Aug 25, 2026 | 34.01 | 35.65 | 34.00 | 35.64 | 35.64 | -0.06% | 2,569 |
| Aug 24, 2026 | 34.00 | 35.70 | 34.00 | 35.66 | 35.66 | 5.38% | 2,556 |
| Aug 21, 2026 | 33.01 | 34.95 | 32.02 | 33.84 | 33.84 | -4.43% | 1,328 |
| Aug 20, 2026 | 35.96 | 35.96 | 34.20 | 35.41 | 35.41 | 3.54% | 440 |
| Aug 19, 2026 | 33.95 | 36.85 | 33.95 | 34.20 | 34.20 | -0.18% | 2,406 |
| Aug 18, 2026 | 36.65 | 36.65 | 34.10 | 34.26 | 34.26 | -4.94% | 7,150 |
| Aug 17, 2026 | 37.00 | 38.50 | 35.34 | 36.04 | 36.04 | 7.97% | 90,799 |
| Aug 14, 2026 | 32.47 | 33.58 | 32.30 | 33.38 | 33.38 | 2.87% | 9,470 |
| Aug 13, 2026 | 32.28 | 32.60 | 31.01 | 32.45 | 32.45 | 2.53% | 2,360 |
| Aug 12, 2026 | 32.13 | 32.13 | 31.50 | 31.65 | 31.65 | -1.59% | 204 |
| Aug 11, 2026 | 31.25 | 32.48 | 31.12 | 32.16 | 32.16 | 2.16% | 2,453 |